Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.393,41 -311,09 (-0,50%)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:55.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240621C00055000 | 2024-05-17 2:14PM EDT | 2024-06-21 | 6.75 | 6.80 | 8.40 | +0.50 | +8.00% | 2 | 926 | 62.28% |
| FTNT240719C00055000 | 2024-05-17 12:38PM EDT | 2024-07-19 | 7.55 | 7.35 | 7.45 | +0.52 | +7.40% | 9 | 116 | 34.06% |
| FTNT240920C00055000 | 2024-05-15 12:24PM EDT | 2024-09-20 | 8.95 | 9.10 | 9.30 | +0.26 | +2.99% | 5 | 365 | 40.41% |
| FTNT241220C00055000 | 2024-05-17 3:47PM EDT | 2024-12-20 | 11.25 | 10.15 | 11.35 | +0.65 | +6.13% | 1 | 84 | 43.30% |
| FTNT250117C00055000 | 2024-05-17 3:55PM EDT | 2025-01-17 | 11.75 | 11.70 | 11.80 | +0.35 | +3.07% | 39 | 1,410 | 43.29% |
| FTNT250620C00055000 | 2024-05-17 1:22PM EDT | 2025-06-20 | 14.35 | 13.55 | 14.45 | +2.05 | +16.67% | 1 | 2 | 45.50% |
| FTNT260116C00055000 | 2024-05-16 11:01AM EDT | 2026-01-16 | 16.50 | 15.90 | 17.30 | 0.00 | - | 4 | 351 | 46.90% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240524P00055000 | 2024-05-17 12:48PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.06 | -0.01 | -33.33% | 5 | 162 | 45.70% |
| FTNT240531P00055000 | 2024-05-17 2:30PM EDT | 2024-05-31 | 0.04 | 0.02 | 0.05 | -0.02 | -33.33% | 7 | 73 | 31.25% |
| FTNT240607P00055000 | 2024-05-17 10:12AM EDT | 2024-06-07 | 0.08 | 0.04 | 0.10 | -0.03 | -27.27% | 2 | 124 | 29.20% |
| FTNT240614P00055000 | 2024-05-17 1:17PM EDT | 2024-06-14 | 0.12 | 0.11 | 0.15 | -0.05 | -29.41% | 186 | 53 | 27.74% |
| FTNT240621P00055000 | 2024-05-17 3:07PM EDT | 2024-06-21 | 0.21 | 0.19 | 0.22 | -0.06 | -22.22% | 67 | 2,393 | 27.30% |
| FTNT240628P00055000 | 2024-05-17 11:27AM EDT | 2024-06-28 | 0.27 | 0.23 | 1.14 | -0.07 | -20.59% | 6 | 30 | 43.75% |
| FTNT240719P00055000 | 2024-05-17 1:59PM EDT | 2024-07-19 | 0.48 | 0.45 | 0.48 | -0.08 | -14.29% | 13 | 1,036 | 25.66% |
| FTNT240920P00055000 | 2024-05-17 1:30PM EDT | 2024-09-20 | 1.77 | 1.74 | 1.81 | -0.25 | -12.38% | 61 | 1,533 | 31.43% |
| FTNT241220P00055000 | 2024-05-17 3:56PM EDT | 2024-12-20 | 3.16 | 3.10 | 3.25 | -0.49 | -13.42% | 10 | 429 | 33.18% |
| FTNT250117P00055000 | 2024-05-17 3:55PM EDT | 2025-01-17 | 3.40 | 3.40 | 3.45 | -0.15 | -4.23% | 1,046 | 4,890 | 32.39% |
| FTNT260116P00055000 | 2024-05-16 12:16PM EDT | 2026-01-16 | 6.85 | 5.95 | 6.75 | 0.00 | - | 3 | 216 | 32.37% |
© 2024 Yahoo. Tutti i diritti riservati.